ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Relmada Therapeutics, Inc. - Common Stock (NQ:RLMD)

7.170 +2.720 (+61.12%)
Official Closing Price Updated: 4:15 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 6.410 7.410 5.800 7.170 42,963,548 +2.72(+61.12%)
Mar 06, 2026 4.400 4.700 4.370 4.450 450,016 +0.02(+0.45%)
Mar 05, 2026 4.660 4.660 4.230 4.430 590,206 -0.34(-7.13%)
Mar 04, 2026 4.730 4.890 4.560 4.770 258,225 +0.10(+2.14%)
Mar 03, 2026 4.760 4.835 4.450 4.670 340,047 -0.17(-3.51%)
Mar 02, 2026 4.530 4.910 4.431 4.840 575,387 +0.28(+6.14%)
Feb 27, 2026 4.590 4.630 4.420 4.560 276,684 -0.04(-0.87%)
Feb 26, 2026 4.570 4.665 4.270 4.600 372,894 +0.05(+1.10%)
Feb 25, 2026 4.300 4.590 4.240 4.550 776,626 +0.29(+6.81%)
Feb 24, 2026 4.080 4.520 4.080 4.260 1,075,091 +0.23(+5.71%)
Feb 23, 2026 4.120 4.165 3.970 4.030 227,367 -0.10(-2.42%)
Feb 20, 2026 4.290 4.430 4.000 4.130 705,371 -0.23(-5.28%)
Feb 19, 2026 4.050 4.470 4.033 4.360 1,939,623 +0.28(+6.86%)
Feb 18, 2026 3.650 4.190 3.650 4.080 896,938 +0.44(+12.09%)
Feb 17, 2026 3.720 3.725 3.450 3.640 403,166 -0.08(-2.15%)
Feb 13, 2026 3.900 3.926 3.720 3.720 198,892 -0.18(-4.62%)
Feb 12, 2026 4.020 4.020 3.710 3.900 287,672 -0.10(-2.50%)
Feb 11, 2026 4.060 4.074 3.790 4.000 523,195 -0.02(-0.50%)
Feb 10, 2026 4.170 4.220 4.015 4.020 421,132 -0.18(-4.29%)
Feb 09, 2026 3.910 4.346 3.780 4.200 803,670 +0.32(+8.25%)
Feb 06, 2026 3.610 3.950 3.600 3.880 478,812 +0.28(+7.78%)
Feb 05, 2026 3.610 3.800 3.480 3.600 580,412 -0.05(-1.37%)
Feb 04, 2026 3.840 3.840 3.220 3.650 1,129,059 -0.15(-3.95%)
Feb 03, 2026 3.830 3.910 3.710 3.800 601,579 -0.03(-0.78%)
Feb 02, 2026 3.510 3.932 3.510 3.830 715,638 +0.28(+7.89%)
Jan 30, 2026 3.890 3.913 3.535 3.550 381,716 -0.36(-9.21%)
Jan 29, 2026 3.950 4.010 3.890 3.910 357,608 -0.04(-1.01%)
Jan 28, 2026 4.100 4.100 3.860 3.950 425,955 -0.15(-3.66%)
Jan 27, 2026 3.970 4.180 3.970 4.100 687,468 +0.13(+3.27%)
Jan 26, 2026 3.910 4.080 3.780 3.970 624,704 +0.07(+1.79%)
Jan 23, 2026 4.310 4.530 3.900 3.900 909,530 -0.06(-1.52%)
Jan 22, 2026 3.830 4.070 3.780 3.960 434,800 +0.15(+3.94%)
Jan 21, 2026 3.980 3.980 3.700 3.810 369,597 -0.13(-3.30%)
Jan 20, 2026 3.670 4.080 3.590 3.940 828,646 +0.20(+5.35%)
Jan 16, 2026 3.800 3.800 3.660 3.740 541,562 -0.06(-1.58%)
Jan 15, 2026 3.870 3.971 3.750 3.800 515,949 -0.04(-1.04%)
Jan 14, 2026 4.040 4.060 3.770 3.840 413,756 -0.22(-5.42%)
Jan 13, 2026 4.090 4.210 3.910 4.060 608,151 -0.05(-1.22%)
Jan 12, 2026 4.310 4.450 4.072 4.110 497,563 -0.20(-4.64%)
Jan 09, 2026 4.450 4.470 4.250 4.310 282,270 -0.12(-2.71%)
Jan 08, 2026 4.300 4.490 4.210 4.430 410,855 +0.11(+2.55%)
Jan 07, 2026 4.080 4.350 4.050 4.320 601,683 +0.24(+5.88%)
Jan 06, 2026 4.230 4.270 4.045 4.080 380,416 -0.15(-3.55%)
Jan 05, 2026 4.370 4.480 3.980 4.230 561,781 -0.14(-3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.